[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Tata Motors : ( TTMT:IN )
655.25INR ▼ -12.65 (-1.89%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 655.25 | ▼-12.65 | ▼-1.89% |
| 25-04-24 | 667.90 | ▲8.00 | ▲1.21% |
| 25-04-23 | 659.90 | ▲29.05 | ▲4.6% |
| 25-04-22 | 630.85 | ▲0.80 | ▲0.13% |
| 25-04-21 | 630.05 | ▲8.50 | ▲1.37% |
| 25-04-17 | 621.55 | ▲5.50 | ▲0.89% |
| 25-04-16 | 616.05 | ▼-6.15 | ▼-0.99% |
| 25-04-15 | 622.20 | ▲27.15 | ▲4.56% |
| 25-04-11 | 595.05 | ▲12.15 | ▲2.08% |
| 25-04-09 | 582.90 | ▼-5.95 | ▼-1.01% |
| 25-04-08 | 588.85 | ▲9.10 | ▲1.57% |
| 25-04-07 | 579.75 | ▼-34.10 | ▼-5.56% |
| 25-04-04 | 613.85 | ▼-40.10 | ▼-6.13% |
| 25-04-03 | 653.95 | ▼-17.95 | ▼-2.67% |
| 25-04-02 | 671.90 | ▲0.05 | ▲0.01% |
| 25-04-01 | 671.85 | ▼-2.60 | ▼-0.39% |
| 25-03-28 | 674.45 | ▲5.90 | ▲0.88% |
| 25-03-27 | 668.55 | ▼-39.70 | ▼-5.61% |
| 25-03-26 | 708.25 | ▼-2.05 | ▼-0.29% |
| 25-03-25 | 710.30 | ▼-3.20 | ▼-0.45% |
| 25-03-24 | 713.50 | ▲10.55 | ▲1.5% |
| 25-03-21 | 702.95 | ▲12.90 | ▲1.87% |
| 25-03-20 | 690.05 | ▲7.80 | ▲1.14% |
| 25-03-19 | 682.25 | ▲2.20 | ▲0.32% |
| 25-03-18 | 680.05 | ▲19.00 | ▲2.87% |
| 25-03-17 | 661.05 | ▲5.55 | ▲0.85% |
| 25-03-13 | 655.50 | ▼-12.80 | ▼-1.92% |
| 25-03-12 | 668.30 | ▲20.25 | ▲3.12% |
| 25-03-11 | 648.05 | ▼-0.10 | ▼-0.02% |
| 25-03-10 | 648.15 | ▼-0.15 | ▼-0.02% |
| 25-03-07 | 648.30 | ▲8.65 | ▲1.35% |
| 25-03-06 | 639.65 | ▼-1.15 | ▼-0.18% |
| 25-03-05 | 640.80 | ▲21.60 | ▲3.49% |
| 25-03-04 | 619.20 | ▼-1.95 | ▼-0.31% |
| 25-03-03 | 621.15 | ▲0.50 | ▲0.08% |
| 25-02-28 | 620.65 | ▼-27.90 | ▼-4.3% |
| 25-02-27 | 648.55 | ▼-13.05 | ▼-1.97% |
| 25-02-25 | 661.60 | ▼-6.65 | ▼-1% |
| 25-02-24 | 668.25 | ▼-4.95 | ▼-0.74% |
| 25-02-21 | 673.20 | ▼-16.60 | ▼-2.41% |
| 25-02-20 | 689.80 | ▲8.80 | ▲1.29% |
| 25-02-19 | 681.00 | ▼-1.40 | ▼-0.21% |
| 25-02-18 | 682.40 | ▼-4.20 | ▼-0.61% |
| 25-02-17 | 686.60 | ▲5.95 | ▲0.87% |
| 25-02-14 | 680.65 | ▼-3.20 | ▼-0.47% |
| 25-02-13 | 683.85 | ▼-0.50 | ▼-0.07% |
| 25-02-12 | 684.35 | ▲6.60 | ▲0.97% |
| 25-02-11 | 677.75 | ▼-18.25 | ▼-2.62% |
| 25-02-10 | 696.00 | ▼-10.75 | ▼-1.52% |
| 25-02-07 | 706.75 | ▼-2.90 | ▼-0.41% |
| 25-02-06 | 709.65 | ▼-7.40 | ▼-1.03% |
| 25-02-05 | 717.05 | ▲6.50 | ▲0.91% |
| 25-02-04 | 710.55 | ▲23.10 | ▲3.36% |
| 25-02-03 | 687.45 | ▼-19.10 | ▼-2.7% |
| 25-02-01 | 706.55 | ▼-9.55 | ▼-1.33% |
| 25-01-31 | 716.10 | ▲19.25 | ▲2.76% |
| 25-01-30 | 696.85 | ▼-55.65 | ▼-7.4% |
| 25-01-29 | 752.50 | ▲24.25 | ▲3.33% |
| 25-01-28 | 728.25 | ▲15.20 | ▲2.13% |
| 25-01-27 | 713.05 | ▼-21.05 | ▼-2.87% |
| 25-01-24 | 734.10 | ▼-18.40 | ▼-2.45% |
| 25-01-23 | 752.50 | ▲9.75 | ▲1.31% |
| 25-01-22 | 742.75 | ▼-18.00 | ▼-2.37% |
| 25-01-21 | 760.75 | ▼-13.60 | ▼-1.76% |
| 25-01-20 | 774.35 | ▼-5.40 | ▼-0.69% |
| 25-01-17 | 779.75 | ▲5.40 | ▲0.7% |
| 25-01-16 | 774.35 | ▲10.75 | ▲1.41% |
| 25-01-15 | 763.60 | ▼-6.90 | ▼-0.9% |
| 25-01-14 | 770.50 | ▲19.50 | ▲2.6% |
| 25-01-13 | 751.00 | ▼-23.65 | ▼-3.05% |
| 25-01-10 | 774.65 | ▼-5.45 | ▼-0.7% |
| 25-01-09 | 780.10 | ▼-14.85 | ▼-1.87% |
| 25-01-08 | 794.95 | ▲1.70 | ▲0.21% |
| 25-01-07 | 793.25 | ▲17.00 | ▲2.19% |
| 25-01-06 | 776.25 | ▼-14.15 | ▼-1.79% |
| 25-01-03 | 790.40 | ▲25.35 | ▲3.31% |
| 25-01-02 | 765.05 | ▲15.80 | ▲2.11% |
| 25-01-01 | 749.25 | ▲9.10 | ▲1.23% |
| 24-12-31 | 740.15 | ▲6.50 | ▲0.89% |
| 24-12-30 | 733.65 | ▼-16.85 | ▼-2.25% |
| 24-12-27 | 750.50 | ▲9.70 | ▲1.31% |
| 24-12-26 | 740.80 | ▲4.70 | ▲0.64% |
| 24-12-25 | 736.10 | -0.00 | -0% |
| 24-12-24 | 736.10 | ▲13.90 | ▲1.92% |
| 24-12-23 | 722.20 | ▼-1.85 | ▼-0.26% |
| 24-12-20 | 724.05 | ▼-20.00 | ▼-2.69% |
| 24-12-19 | 744.05 | ▼-11.65 | ▼-1.54% |
| 24-12-18 | 755.70 | ▼-24.05 | ▼-3.08% |
| 24-12-17 | 779.75 | ▼-5.05 | ▼-0.64% |
| 24-12-16 | 784.80 | ▼-5.50 | ▼-0.7% |
| 24-12-13 | 790.30 | ▲3.95 | ▲0.5% |
| 24-12-12 | 786.35 | ▼-12.75 | ▼-1.6% |
| 24-12-11 | 799.10 | ▼-0.80 | ▼-0.1% |
| 24-12-10 | 799.90 | ▲1.15 | ▲0.14% |
| 24-12-09 | 798.75 | ▼-18.05 | ▼-2.21% |
| 24-12-06 | 816.80 | ▲24.25 | ▲3.06% |
| 24-12-05 | 792.55 | ▲4.45 | ▲0.56% |
| 24-12-04 | 788.10 | ▼-13.15 | ▼-1.64% |
| 24-12-03 | 801.25 | ▲11.20 | ▲1.42% |
| 24-12-02 | 790.05 | ▲3.60 | ▲0.46% |
| 24-11-29 | 786.45 | ▲7.00 | ▲0.9% |
| 24-11-28 | 779.45 | ▼-4.50 | ▼-0.57% |
| 24-11-27 | 783.95 | ▲0.95 | ▲0.12% |
| 24-11-26 | 783.00 | ▼-13.60 | ▼-1.71% |
| 24-11-25 | 796.60 | ▲5.60 | ▲0.71% |
| 24-11-22 | 791.00 | ▲17.15 | ▲2.22% |
| 24-11-21 | 773.85 | ▼-9.35 | ▼-1.19% |
| 24-11-19 | 783.20 | ▲11.30 | ▲1.46% |
| 24-11-18 | 771.90 | ▼-2.40 | ▼-0.31% |
| 24-11-14 | 774.30 | ▼-11.95 | ▼-1.52% |
| 24-11-13 | 786.25 | ▲1.40 | ▲0.18% |
| 24-11-12 | 784.85 | ▼-19.85 | ▼-2.47% |
| 24-11-11 | 804.70 | ▼-0.75 | ▼-0.09% |
| 24-11-08 | 805.45 | ▼-14.30 | ▼-1.74% |
| 24-11-07 | 819.75 | ▼-19.95 | ▼-2.38% |
| 24-11-06 | 839.70 | ▲4.05 | ▲0.48% |
| 24-11-05 | 835.65 | ▲11.55 | ▲1.4% |
| 24-11-04 | 824.10 | ▼-19.35 | ▼-2.29% |
| 24-11-01 | 843.45 | ▲9.40 | ▲1.13% |
| 24-10-31 | 834.05 | ▼-6.15 | ▼-0.73% |
| 24-10-30 | 840.20 | ▼-2.55 | ▼-0.3% |
| 24-10-29 | 842.75 | ▼-35.70 | ▼-4.06% |
| 24-10-28 | 878.45 | ▲14.15 | ▲1.64% |
| 24-10-25 | 864.30 | ▼-15.70 | ▼-1.78% |
| 24-10-24 | 880.00 | ▲2.35 | ▲0.27% |
| 24-10-23 | 877.65 | ▼-1.85 | ▼-0.21% |
| 24-10-22 | 879.50 | ▼-23.80 | ▼-2.63% |
| 24-10-21 | 903.30 | ▼-6.85 | ▼-0.75% |
| 24-10-18 | 910.15 | ▲18.55 | ▲2.08% |
| 24-10-17 | 891.60 | ▼-15.85 | ▼-1.75% |
| 24-10-16 | 907.45 | ▼-9.85 | ▼-1.07% |
| 24-10-15 | 917.30 | ▼-10.95 | ▼-1.18% |
| 24-10-14 | 928.25 | ▼-2.45 | ▼-0.26% |
| 24-10-11 | 930.70 | ▲2.20 | ▲0.24% |
| 24-10-10 | 928.50 | ▼-10.65 | ▼-1.13% |
| 24-10-09 | 939.15 | ▲19.35 | ▲2.1% |
| 24-10-08 | 919.80 | ▼-8.05 | ▼-0.87% |
| 24-10-07 | 927.85 | ▼-2.90 | ▼-0.31% |
| 24-10-04 | 930.75 | ▲5.05 | ▲0.55% |
| 24-10-03 | 925.70 | ▼-39.50 | ▼-4.09% |
| 24-10-01 | 965.20 | ▼-9.45 | ▼-0.97% |
| 24-09-30 | 974.65 | ▼-18.35 | ▼-1.85% |
| 24-09-27 | 993.00 | ▼-0.15 | ▼-0.02% |
| 24-09-26 | 993.15 | ▲29.55 | ▲3.07% |
| 24-09-25 | 963.60 | ▼-13.70 | ▼-1.4% |
| 24-09-24 | 977.30 | ▲5.50 | ▲0.57% |
| 24-09-23 | 971.80 | ▲0.95 | ▲0.1% |
| 24-09-20 | 970.85 | ▲3.85 | ▲0.4% |
| 24-09-19 | 967.00 | ▲4.95 | ▲0.51% |
| 24-09-18 | 962.05 | ▼-12.90 | ▼-1.32% |
| 24-09-17 | 974.95 | ▼-13.45 | ▼-1.36% |
| 24-09-16 | 988.40 | ▼-3.70 | ▼-0.37% |
| 24-09-13 | 992.10 | ▲5.95 | ▲0.6% |
| 24-09-12 | 986.15 | ▲9.85 | ▲1.01% |
| 24-09-11 | 976.30 | ▼-59.50 | ▼-5.74% |
| 24-09-10 | 1,035.80 | ▼-2.90 | ▼-0.28% |
| 24-09-09 | 1,038.70 | ▼-10.65 | ▼-1.01% |
| 24-09-06 | 1,049.35 | ▼-19.80 | ▼-1.85% |
| 24-09-05 | 1,069.15 | ▼-11.30 | ▼-1.05% |
| 24-09-04 | 1,080.45 | ▼-4.65 | ▼-0.43% |
| 24-09-03 | 1,085.10 | ▼-7.55 | ▼-0.69% |
| 24-09-02 | 1,092.65 | ▼-18.70 | ▼-1.68% |
| 24-08-30 | 1,111.35 | ▼-10.30 | ▼-0.92% |
| 24-08-29 | 1,121.65 | ▲47.10 | ▲4.38% |
| 24-08-28 | 1,074.55 | ▼-2.70 | ▼-0.25% |
| 24-08-27 | 1,077.25 | ▼-15.15 | ▼-1.39% |
| 24-08-26 | 1,092.40 | ▲7.25 | ▲0.67% |
| 24-08-23 | 1,085.15 | ▲16.70 | ▲1.56% |
| 24-08-22 | 1,068.45 | ▼-16.75 | ▼-1.54% |
| 24-08-21 | 1,085.20 | ▼-1.70 | ▼-0.16% |
| 24-08-20 | 1,086.90 | ▼-0.80 | ▼-0.07% |
| 24-08-19 | 1,087.70 | ▼-10.65 | ▼-0.97% |
| 24-08-16 | 1,098.35 | ▲36.00 | ▲3.39% |
| 24-08-14 | 1,062.35 | ▲8.90 | ▲0.84% |
| 24-08-13 | 1,053.45 | ▼-22.70 | ▼-2.11% |
| 24-08-12 | 1,076.15 | ▲8.05 | ▲0.75% |
| 24-08-09 | 1,068.10 | ▲26.35 | ▲2.53% |
| 24-08-08 | 1,041.75 | ▲16.45 | ▲1.6% |
| 24-08-07 | 1,025.30 | ▲11.55 | ▲1.14% |
| 24-08-06 | 1,013.75 | ▼-2.70 | ▼-0.27% |
| 24-08-05 | 1,016.45 | ▼-80.20 | ▼-7.31% |
| 24-08-02 | 1,096.65 | ▼-47.75 | ▼-4.17% |
| 24-08-01 | 1,144.40 | ▼-12.25 | ▼-1.06% |
| 24-07-31 | 1,156.65 | ▼-5.20 | ▼-0.45% |
| 24-07-30 | 1,161.85 | ▲37.85 | ▲3.37% |
| 24-07-29 | 1,124.00 | ▲5.70 | ▲0.51% |
| 24-07-26 | 1,118.30 | ▲27.35 | ▲2.51% |
| 24-07-25 | 1,090.95 | ▲63.25 | ▲6.15% |
| 24-07-24 | 1,027.70 | ▲25.90 | ▲2.59% |
| 24-07-23 | 1,001.80 | ▼-1.35 | ▼-0.13% |
| 24-07-22 | 1,003.15 | ▲13.15 | ▲1.33% |
| 24-07-19 | 990.00 | ▼-34.55 | ▼-3.37% |
| 24-07-18 | 1,024.55 | ▲3.40 | ▲0.33% |
| 24-07-16 | 1,021.15 | ▼-3.30 | ▼-0.32% |
| 24-07-15 | 1,024.45 | ▲7.70 | ▲0.76% |
| 24-07-12 | 1,016.75 | ▼-4.05 | ▼-0.4% |
| 24-07-11 | 1,020.80 | ▲14.80 | ▲1.47% |
| 24-07-10 | 1,006.00 | ▼-8.70 | ▼-0.86% |
| 24-07-09 | 1,014.70 | ▲12.10 | ▲1.21% |
| 24-07-08 | 1,002.60 | ▲8.95 | ▲0.9% |
| 24-07-05 | 993.65 | ▼-4.55 | ▼-0.46% |
| 24-07-04 | 998.20 | ▲22.55 | ▲2.31% |
| 24-07-03 | 975.65 | ▼-5.65 | ▼-0.58% |
| 24-07-02 | 981.30 | ▼-20.75 | ▼-2.07% |
| 24-07-01 | 1,002.05 | ▲12.30 | ▲1.24% |
| 24-06-28 | 989.75 | ▲17.65 | ▲1.82% |
| 24-06-27 | 972.10 | ▲20.25 | ▲2.13% |
| 24-06-26 | 951.85 | ▼-3.15 | ▼-0.33% |
| 24-06-25 | 955.00 | ▼-3.05 | ▼-0.32% |
| 24-06-24 | 958.05 | ▼-3.75 | ▼-0.39% |
| 24-06-21 | 961.80 | ▼-16.45 | ▼-1.68% |
| 24-06-20 | 978.25 | ▲0.90 | ▲0.09% |
| 24-06-19 | 977.35 | ▼-8.55 | ▼-0.87% |
| 24-06-18 | 985.90 | ▼-7.50 | ▼-0.75% |
| 24-06-14 | 993.40 | ▲7.55 | ▲0.77% |
| 24-06-13 | 985.85 | ▼-2.85 | ▼-0.29% |
| 24-06-12 | 988.70 | ▲1.60 | ▲0.16% |
| 24-06-11 | 987.10 | ▲11.95 | ▲1.23% |
| 24-06-10 | 975.15 | ▲4.65 | ▲0.48% |
| 24-06-07 | 970.50 | ▲32.25 | ▲3.44% |
| 24-06-06 | 938.25 | ▲8.30 | ▲0.89% |
| 24-06-05 | 929.95 | ▲26.05 | ▲2.88% |
| 24-06-04 | 903.90 | ▼-46.55 | ▼-4.9% |
| 24-06-03 | 950.45 | ▲27.45 | ▲2.97% |
| 24-05-31 | 923.00 | ▼-0.95 | ▼-0.1% |
| 24-05-30 | 923.95 | ▼-19.65 | ▼-2.08% |
| 24-05-29 | 943.60 | ▼-3.95 | ▼-0.42% |
| 24-05-28 | 947.55 | ▼-10.95 | ▼-1.14% |
| 24-05-27 | 958.50 | ▼-2.05 | ▼-0.21% |
| 24-05-24 | 960.55 | ▼-1.80 | ▼-0.19% |
| 24-05-23 | 962.35 | ▲14.85 | ▲1.57% |
| 24-05-22 | 947.50 | ▼-3.80 | ▼-0.4% |
| 24-05-21 | 951.30 | ▼-2.65 | ▼-0.28% |
| 24-05-18 | 953.95 | ▲8.25 | ▲0.87% |
| 24-05-17 | 945.70 | ▲9.30 | ▲0.99% |
| 24-05-16 | 936.40 | ▼-10.90 | ▼-1.15% |
| 24-05-15 | 947.30 | ▼-17.20 | ▼-1.78% |
| 24-05-14 | 964.50 | ▲5.00 | ▲0.52% |
| 24-05-13 | 959.50 | ▼-87.75 | ▼-8.38% |
| 24-05-10 | 1,047.25 | ▲17.25 | ▲1.67% |
| 24-05-09 | 1,030.00 | ▲16.10 | ▲1.59% |
| 24-05-08 | 1,013.90 | ▲25.20 | ▲2.55% |
| 24-05-07 | 988.70 | ▼-27.55 | ▼-2.71% |
| 24-05-06 | 1,016.25 | ▲2.85 | ▲0.28% |
| 24-05-03 | 1,013.40 | ▼-14.40 | ▼-1.4% |
| 24-05-02 | 1,027.80 | ▲19.90 | ▲1.97% |
| 24-04-30 | 1,007.90 | ▲7.30 | ▲0.73% |